3,450$
-0,58%
Echtzeit-Aktienkurs Solowin Holdings Ltd
Bid:
Ask:
Aktienkurse zur Solowin Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,61 | 3,70 | 3,19 | 3,45 | -0,86% | 77.526,00 |
| 01.07.2025 | 3,15 | 3,50 | 3,13 | 3,48 | 8,75% | 196.486,00 |
| 30.06.2025 | 3,16 | 3,40 | 3,00 | 3,20 | 0,00% | 211.284,00 |
| 27.06.2025 | 3,11 | 3,29 | 2,88 | 3,20 | 4,58% | 196.374,00 |
| 26.06.2025 | 3,10 | 3,29 | 2,90 | 3,06 | 5,88% | 240.840,00 |
| 25.06.2025 | 2,90 | 3,48 | 2,58 | 2,89 | 3,58% | 647.330,00 |
| 24.06.2025 | 2,40 | 2,85 | 2,35 | 2,79 | 16,25% | 285.168,00 |
| 23.06.2025 | 2,40 | 2,54 | 2,30 | 2,40 | -2,04% | 266.246,00 |
| 20.06.2025 | 2,10 | 2,48 | 2,00 | 2,45 | 20,69% | 276.174,00 |
| 18.06.2025 | 2,00 | 2,12 | 1,99 | 2,03 | 0,00% | 176.800,00 |
| 17.06.2025 | 1,98 | 2,09 | 1,92 | 2,03 | 5,73% | 297.234,00 |
| 16.06.2025 | 1,91 | 1,93 | 1,90 | 1,92 | 0,52% | 117.057,00 |
| 13.06.2025 | 1,90 | 1,93 | 1,88 | 1,91 | 0,00% | 53.638,00 |
| 12.06.2025 | 1,89 | 1,92 | 1,86 | 1,91 | 1,06% | 215.429,00 |
| 11.06.2025 | 1,79 | 1,89 | 1,77 | 1,89 | 5,59% | 176.606,00 |
| 10.06.2025 | 1,82 | 1,86 | 1,75 | 1,79 | -2,72% | 85.735,00 |
| 09.06.2025 | 1,65 | 1,86 | 1,63 | 1,84 | 17,20% | 161.895,00 |
| 06.06.2025 | 1,68 | 1,79 | 1,57 | 1,57 | -5,42% | 1.000.231,00 |
| 05.06.2025 | 1,85 | 1,85 | 1,66 | 1,66 | -7,26% | 387.934,00 |
| 04.06.2025 | 1,70 | 1,84 | 1,58 | 1,79 | 0,56% | 364.678,00 |
| 03.06.2025 | 1,85 | 1,85 | 1,76 | 1,78 | -3,78% | 50.476,00 |
| 02.06.2025 | 1,70 | 1,90 | 1,70 | 1,85 | 8,19% | 174.227,00 |
| 30.05.2025 | 1,61 | 1,71 | 1,57 | 1,71 | 18,75% | 279.470,00 |
| 29.05.2025 | 1,70 | 1,74 | 1,43 | 1,44 | -13,77% | 586.312,00 |
| 28.05.2025 | 1,55 | 1,78 | 1,55 | 1,67 | 10,60% | 848.359,00 |
| 27.05.2025 | 1,57 | 1,75 | 1,46 | 1,51 | 7,09% | 380.458,00 |
| 23.05.2025 | 1,60 | 1,65 | 1,34 | 1,41 | -11,54% | 463.933,00 |
| 22.05.2025 | 1,63 | 1,78 | 1,59 | 1,59 | -3,39% | 314.389,00 |
| 21.05.2025 | 1,90 | 1,90 | 1,63 | 1,65 | -14,51% | 250.941,00 |
| 20.05.2025 | 1,90 | 1,94 | 1,83 | 1,93 | 2,12% | 40.375,00 |
| 19.05.2025 | 1,83 | 1,92 | 1,83 | 1,89 | -0,53% | 18.323,00 |
| 16.05.2025 | 1,88 | 1,92 | 1,86 | 1,90 | 2,70% | 27.029,00 |
| 15.05.2025 | 1,75 | 1,92 | 1,75 | 1,85 | 1,09% | 38.501,00 |
| 14.05.2025 | 1,84 | 1,90 | 1,80 | 1,83 | -1,61% | 39.230,00 |
| 13.05.2025 | 1,89 | 1,96 | 1,83 | 1,86 | -1,59% | 38.690,00 |
| 12.05.2025 | 1,89 | 1,90 | 1,78 | 1,89 | 6,18% | 57.776,00 |
| 09.05.2025 | 1,68 | 1,80 | 1,68 | 1,78 | 3,49% | 13.808,00 |
| 08.05.2025 | 1,65 | 1,80 | 1,63 | 1,72 | 6,17% | 87.376,00 |
| 07.05.2025 | 1,62 | 1,70 | 1,58 | 1,62 | -1,22% | 70.270,00 |
| 06.05.2025 | 1,65 | 1,69 | 1,60 | 1,64 | -2,03% | 75.196,00 |
| 05.05.2025 | 1,75 | 1,86 | 1,65 | 1,67 | -7,82% | 109.796,00 |
| 02.05.2025 | 2,09 | 2,09 | 1,78 | 1,82 | -9,65% | 82.906,00 |
| 01.05.2025 | 1,86 | 2,04 | 1,84 | 2,01 | 6,35% | 93.785,00 |
| 30.04.2025 | 1,85 | 1,92 | 1,80 | 1,89 | 1,29% | 66.526,00 |
| 29.04.2025 | 1,76 | 1,97 | 1,76 | 1,87 | 6,26% | 87.787,00 |
| 28.04.2025 | 1,79 | 1,79 | 1,71 | 1,76 | -1,35% | 22.690,00 |
| 25.04.2025 | 1,69 | 1,79 | 1,69 | 1,78 | 2,06% | 21.799,00 |
| 24.04.2025 | 1,71 | 1,83 | 1,70 | 1,74 | 0,81% | 59.411,00 |
| 23.04.2025 | 1,75 | 1,85 | 1,70 | 1,73 | 0,00% | 60.309,00 |
| 22.04.2025 | 1,62 | 1,79 | 1,61 | 1,73 | 3,59% | 47.748,00 |
| 21.04.2025 | 1,73 | 1,80 | 1,66 | 1,67 | -2,34% | 73.270,00 |
| 17.04.2025 | 1,50 | 1,86 | 1,49 | 1,71 | 13,25% | 265.604,00 |
| 16.04.2025 | 1,41 | 1,52 | 1,41 | 1,51 | 2,03% | 22.276,00 |
| 15.04.2025 | 1,49 | 1,53 | 1,40 | 1,48 | -1,99% | 67.872,00 |
| 14.04.2025 | 1,50 | 1,59 | 1,43 | 1,51 | 2,03% | 56.345,00 |
| 11.04.2025 | 1,48 | 1,52 | 1,45 | 1,48 | -1,33% | 54.001,00 |
| 10.04.2025 | 1,43 | 1,51 | 1,43 | 1,50 | 2,04% | 36.591,00 |
| 09.04.2025 | 1,43 | 1,58 | 1,35 | 1,47 | 6,14% | 42.718,00 |
| 08.04.2025 | 1,49 | 1,49 | 1,33 | 1,38 | -1,78% | 120.975,00 |
| 07.04.2025 | 1,53 | 1,56 | 1,40 | 1,41 | -9,62% | 150.270,00 |
| 04.04.2025 | 1,61 | 1,62 | 1,50 | 1,56 | -5,74% | 118.360,00 |
| 03.04.2025 | 1,63 | 1,75 | 1,63 | 1,66 | -3,22% | 52.002,00 |
| 02.04.2025 | 1,71 | 1,79 | 1,67 | 1,71 | 0,59% | 37.472,00 |
| 01.04.2025 | 1,53 | 1,80 | 1,53 | 1,70 | 6,92% | 82.520,00 |
| 31.03.2025 | 1,51 | 1,61 | 1,50 | 1,59 | 1,92% | 60.389,00 |
| 28.03.2025 | 1,71 | 1,81 | 1,55 | 1,56 | -8,94% | 98.945,00 |
| 27.03.2025 | 1,75 | 1,76 | 1,70 | 1,71 | -0,40% | 22.058,00 |
| 26.03.2025 | 1,82 | 1,83 | 1,71 | 1,72 | -2,82% | 39.636,00 |
| 25.03.2025 | 1,73 | 1,83 | 1,69 | 1,77 | -0,56% | 102.055,00 |
| 24.03.2025 | 1,71 | 1,90 | 1,65 | 1,78 | 5,01% | 107.270,00 |
| 21.03.2025 | 1,85 | 1,85 | 1,60 | 1,70 | -8,38% | 82.979,00 |
| 20.03.2025 | 1,96 | 2,19 | 1,82 | 1,85 | -8,87% | 857.296,00 |
| 19.03.2025 | 1,94 | 2,10 | 1,79 | 2,03 | 5,73% | 324.664,00 |
| 18.03.2025 | 1,66 | 2,10 | 1,66 | 1,92 | 13,61% | 225.510,00 |
| 17.03.2025 | 1,55 | 1,75 | 1,49 | 1,69 | 9,74% | 134.939,00 |
| 14.03.2025 | 1,31 | 1,56 | 1,31 | 1,54 | 7,47% | 81.130,00 |
| 13.03.2025 | 1,44 | 1,55 | 1,40 | 1,43 | -0,29% | 49.043,00 |
| 12.03.2025 | 1,38 | 1,50 | 1,37 | 1,44 | 4,13% | 40.244,00 |
| 11.03.2025 | 1,30 | 1,40 | 1,30 | 1,38 | 1,47% | 38.622,00 |
| 10.03.2025 | 1,39 | 1,47 | 1,30 | 1,36 | -6,21% | 53.553,00 |
| 07.03.2025 | 1,50 | 1,59 | 1,42 | 1,45 | -3,33% | 38.702,00 |
| 06.03.2025 | 1,60 | 1,77 | 1,49 | 1,50 | -8,26% | 105.880,00 |
| 05.03.2025 | 1,65 | 1,84 | 1,50 | 1,64 | -1,51% | 548.193,00 |
| 04.03.2025 | 1,33 | 1,70 | 1,31 | 1,66 | 19,42% | 441.583,00 |
| 03.03.2025 | 1,29 | 1,51 | 1,26 | 1,39 | 13,01% | 1.172.745,00 |
| 28.02.2025 | 1,19 | 1,23 | 1,17 | 1,23 | 4,24% | 21.070,00 |
| 27.02.2025 | 1,24 | 1,26 | 1,17 | 1,18 | -2,48% | 52.134,00 |
| 26.02.2025 | 1,25 | 1,29 | 1,21 | 1,21 | -3,20% | 44.176,00 |
| 25.02.2025 | 1,30 | 1,30 | 1,18 | 1,25 | -2,34% | 90.396,00 |
| 24.02.2025 | 1,27 | 1,32 | 1,25 | 1,28 | -0,78% | 75.744,00 |
| 21.02.2025 | 1,28 | 1,35 | 1,20 | 1,29 | 3,20% | 140.822,00 |
| 20.02.2025 | 1,28 | 1,29 | 1,24 | 1,25 | 1,63% | 44.053,00 |
| 19.02.2025 | 1,22 | 1,33 | 1,16 | 1,23 | -0,81% | 108.723,00 |
| 18.02.2025 | 1,36 | 1,38 | 1,21 | 1,24 | -5,34% | 107.233,00 |
| 14.02.2025 | 1,29 | 1,39 | 1,29 | 1,31 | 0,00% | 118.066,00 |
| 13.02.2025 | 1,53 | 1,55 | 1,17 | 1,31 | -13,25% | 401.888,00 |
| 12.02.2025 | 1,48 | 1,56 | 1,46 | 1,51 | 4,14% | 60.442,00 |
| 11.02.2025 | 1,51 | 1,55 | 1,43 | 1,45 | -6,45% | 64.336,00 |
| 10.02.2025 | 1,53 | 1,55 | 1,46 | 1,55 | 1,31% | 57.953,00 |
| 07.02.2025 | 1,54 | 1,62 | 1,50 | 1,53 | 0,66% | 58.756,00 |